Indicators

Ardelyx Inc (NQ: ARDX )

8.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	2.610	2.860	2.610	2.810	264,800	+0.17(+6.44%)
Feb 27, 2019	2.580	2.690	2.580	2.640	155,248	+0.07(+2.72%)
Feb 26, 2019	2.610	2.610	2.510	2.570	143,777	-0.03(-1.15%)
Feb 25, 2019	2.720	2.766	2.600	2.600	178,403	-0.11(-4.06%)
Feb 22, 2019	2.560	2.710	2.510	2.710	129,500	+0.16(+6.27%)
Feb 21, 2019	2.610	2.610	2.490	2.550	135,392	-0.08(-3.04%)
Feb 20, 2019	2.620	2.650	2.540	2.630	112,515	+0.02(+0.77%)
Feb 19, 2019	2.630	2.660	2.560	2.610	119,536	+0.00(+0.00%)
Feb 15, 2019	2.550	2.660	2.540	2.610	154,800	+0.09(+3.57%)
Feb 14, 2019	2.600	2.660	2.510	2.520	197,584	-0.08(-3.08%)
Feb 13, 2019	2.570	2.740	2.540	2.600	95,835	+0.06(+2.36%)
Feb 12, 2019	2.530	2.590	2.450	2.540	198,230	+0.01(+0.40%)
Feb 11, 2019	2.450	2.530	2.350	2.530	174,268	+0.12(+4.98%)
Feb 08, 2019	2.350	2.500	2.290	2.410	169,400	+0.08(+3.43%)
Feb 07, 2019	2.240	2.330	2.191	2.330	223,517	+0.07(+3.10%)
Feb 06, 2019	2.140	2.300	2.140	2.260	255,752	+0.14(+6.60%)
Feb 05, 2019	2.150	2.300	2.120	2.120	144,323	-0.06(-2.75%)
Feb 04, 2019	2.100	2.230	2.100	2.180	207,002	+0.05(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.